Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00160000 | 2024-04-19 11:03AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 159.38% |
| DDOG240510C00160000 | 2024-05-03 11:26AM EDT | 2024-05-10 | 0.27 | 0.24 | 0.32 | -0.03 | -10.00% | 30 | 200 | 93.36% |
| DDOG240517C00160000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 0.36 | 0.32 | 0.39 | +0.03 | +9.09% | 35 | 288 | 71.24% |
| DDOG240524C00160000 | 2024-05-01 10:32AM EDT | 2024-05-24 | 0.50 | 0.51 | 0.69 | 0.00 | - | 1 | 7 | 65.48% |
| DDOG240531C00160000 | 2024-04-29 2:57PM EDT | 2024-05-31 | 1.07 | 0.56 | 1.03 | 0.00 | - | 9 | 13 | 60.82% |
| DDOG240621C00160000 | 2024-05-02 10:29AM EDT | 2024-06-21 | 1.12 | 0.94 | 1.02 | 0.00 | - | 1 | 698 | 49.22% |
| DDOG240719C00160000 | 2024-05-03 11:17AM EDT | 2024-07-19 | 1.61 | 1.65 | 1.91 | -0.95 | -37.11% | 21 | 843 | 46.88% |
| DDOG240920C00160000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 5.20 | 4.65 | 4.80 | 0.00 | - | 1 | 398 | 48.19% |
| DDOG241018C00160000 | 2024-05-03 10:38AM EDT | 2024-10-18 | 5.80 | 5.70 | 5.85 | -1.13 | -16.31% | 2 | 277 | 47.82% |
| DDOG241220C00160000 | 2024-04-29 12:22PM EDT | 2024-12-20 | 10.40 | 8.85 | 9.05 | 0.00 | - | 1 | 346 | 49.99% |
| DDOG250117C00160000 | 2024-05-02 10:57AM EDT | 2025-01-17 | 10.20 | 9.30 | 9.95 | 0.00 | - | 64 | 1,881 | 49.54% |
| DDOG250321C00160000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 13.45 | 12.15 | 12.80 | 0.00 | - | - | 1 | 50.15% |
| DDOG250417C00160000 | 2024-04-12 10:12AM EDT | 2025-04-17 | 16.35 | 13.25 | 13.55 | 0.00 | - | 33 | 20 | 50.15% |
| DDOG250516C00160000 | 2024-04-23 12:11PM EDT | 2025-05-16 | 15.65 | 14.80 | 15.05 | 0.00 | - | 1 | 21 | 51.28% |
| DDOG260116C00160000 | 2024-04-29 2:45PM EDT | 2026-01-16 | 24.95 | 21.95 | 23.90 | 0.00 | - | 1 | 508 | 52.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00160000 | 2024-04-12 2:00PM EDT | 2024-05-03 | 32.00 | 33.75 | 36.60 | 0.00 | - | 4 | 0 | 379.49% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 2024-05-10 | 32.30 | 33.90 | 36.45 | 0.00 | - | 7 | 3 | 130.18% |
| DDOG240517P00160000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 32.00 | 34.00 | 36.65 | 0.00 | - | 10 | 3 | 60.74% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 33.60 | 34.40 | 37.20 | 0.00 | - | 1 | 3 | 59.53% |
| DDOG240719P00160000 | 2024-04-23 10:47AM EDT | 2024-07-19 | 34.55 | 35.30 | 36.05 | 0.00 | - | 1 | 17 | 37.87% |
| DDOG240920P00160000 | 2024-02-12 11:54AM EDT | 2024-09-20 | 33.80 | 37.80 | 40.05 | 0.00 | - | 1 | 11 | 48.47% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 2024-12-20 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 51.83% |
| DDOG250117P00160000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 43.80 | 39.90 | 41.10 | 0.00 | - | 26 | 70 | 38.76% |
| DDOG250321P00160000 | 2024-04-25 9:46AM EDT | 2025-03-21 | 43.00 | 41.20 | 42.60 | 0.00 | - | - | 5 | 38.51% |
© 2024 Yahoo. All rights reserved.